Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	9.578	9.616	9.406	9.549	1,078,150	+0.02(+0.20%)
Mar 30, 2023	9.559	9.649	9.306	9.530	1,658,597	+0.26(+2.78%)
Mar 29, 2023	9.215	9.330	9.044	9.272	1,952,940	+0.10(+1.04%)
Mar 28, 2023	9.053	9.244	9.053	9.177	1,408,575	+0.28(+3.11%)
Mar 27, 2023	8.710	8.967	8.691	8.900	2,851,145	+0.30(+3.44%)
Mar 24, 2023	8.280	8.638	8.061	8.605	4,678,183	-0.02(-0.22%)
Mar 23, 2023	9.024	9.034	8.547	8.624	1,319,785	-0.35(-3.93%)
Mar 22, 2023	8.958	9.211	8.877	8.977	1,855,529	+0.03(+0.32%)
Mar 21, 2023	9.015	9.134	8.929	8.948	1,713,769	-0.23(-2.49%)
Mar 20, 2023	9.292	9.334	9.125	9.177	1,556,451	-0.20(-2.14%)
Mar 17, 2023	9.482	9.501	9.272	9.377	5,212,593	-0.34(-3.53%)
Mar 16, 2023	9.559	9.776	9.540	9.721	1,459,353	+0.11(+1.19%)
Mar 15, 2023	9.330	9.673	9.215	9.606	2,274,604	+0.12(+1.31%)
Mar 14, 2023	9.444	9.649	9.416	9.482	1,613,640	+0.18(+1.95%)
Mar 13, 2023	9.101	9.458	9.091	9.301	2,801,447	+0.06(+0.62%)
Mar 10, 2023	9.416	9.530	9.177	9.244	1,263,712	-0.39(-4.06%)
Mar 09, 2023	9.654	9.835	9.549	9.635	1,511,534	-0.23(-2.32%)
Mar 08, 2023	9.664	9.873	9.645	9.864	1,496,354	+0.33(+3.50%)
Mar 07, 2023	9.454	9.540	9.377	9.530	1,052,167	-0.01(-0.10%)
Mar 06, 2023	9.301	9.597	9.234	9.540	1,304,489	+0.11(+1.21%)
Mar 03, 2023	9.444	9.549	9.392	9.425	865,558	-0.06(-0.60%)
Mar 02, 2023	9.587	9.645	9.439	9.482	1,149,014	-0.07(-0.70%)
Mar 01, 2023	9.482	9.592	9.406	9.549	1,977,398	+0.06(+0.60%)
Feb 28, 2023	9.664	9.683	9.425	9.492	2,335,641	-0.24(-2.45%)
Feb 27, 2023	9.654	9.840	9.645	9.730	1,531,112	+0.07(+0.69%)
Feb 24, 2023	9.673	9.711	9.573	9.664	954,967	-0.10(-1.07%)
Feb 23, 2023	9.902	9.921	9.692	9.769	735,658	-0.06(-0.58%)
Feb 22, 2023	9.845	9.959	9.707	9.826	1,787,914	-0.04(-0.39%)
Feb 21, 2023	10.11	10.19	9.854	9.864	646,598	-0.30(-2.91%)
Feb 17, 2023	10.08	10.26	9.997	10.16	1,573,561	+0.16(+1.62%)
Feb 16, 2023	9.797	10.06	9.659	9.997	2,371,269	+0.07(+0.67%)
Feb 15, 2023	10.01	10.20	9.845	9.931	3,224,780	-0.07(-0.67%)
Feb 14, 2023	10.15	10.31	9.906	9.997	3,587,300	+0.15(+1.55%)
Feb 13, 2023	9.788	9.926	9.749	9.845	2,052,228	+0.12(+1.28%)
Feb 10, 2023	9.482	9.736	9.416	9.721	1,214,619	+0.31(+3.35%)
Feb 09, 2023	9.702	9.773	9.363	9.406	3,390,122	-0.23(-2.38%)
Feb 08, 2023	9.568	9.735	9.406	9.635	2,424,089	+0.18(+1.92%)
Feb 07, 2023	9.740	9.778	9.425	9.454	2,229,111	-0.42(-4.25%)
Feb 06, 2023	9.654	9.888	9.611	9.873	1,894,913	-0.05(-0.48%)
Feb 03, 2023	10.28	10.32	9.873	9.921	1,507,114	-0.63(-5.97%)
Feb 02, 2023	10.76	10.79	10.48	10.55	1,122,593	+0.05(+0.45%)
Feb 01, 2023	10.53	10.59	10.26	10.50	1,795,005	+0.00(+0.00%)
Jan 31, 2023	10.34	10.51	10.22	10.50	2,327,264	+0.47(+4.66%)
Jan 30, 2023	10.17	10.33	10.03	10.04	1,499,480	+0.02(+0.19%)
Jan 27, 2023	10.14	10.19	9.969	10.02	2,322,323	-0.15(-1.50%)
Jan 26, 2023	10.17	10.24	10.05	10.17	1,745,313	-0.09(-0.84%)
Jan 25, 2023	9.950	10.26	9.950	10.26	1,365,904	+0.29(+2.87%)
Jan 24, 2023	9.788	9.993	9.683	9.969	1,805,650	+0.33(+3.47%)
Jan 23, 2023	9.654	9.749	9.549	9.635	2,770,853	-0.20(-2.04%)
Jan 20, 2023	9.988	10.03	9.702	9.835	4,730,711	-0.35(-3.46%)
Jan 19, 2023	10.18	10.25	10.02	10.19	2,062,301	-0.01(-0.09%)
Jan 18, 2023	10.44	10.48	10.15	10.20	2,039,384	-0.16(-1.57%)
Jan 17, 2023	10.22	10.38	10.17	10.36	2,596,939	+0.15(+1.50%)
Jan 13, 2023	10.23	10.35	10.20	10.21	1,299,076	-0.11(-1.02%)
Jan 12, 2023	10.32	10.40	10.13	10.31	2,243,408	+0.07(+0.65%)
Jan 11, 2023	10.16	10.32	10.09	10.25	1,501,597	+0.10(+0.94%)
Jan 10, 2023	10.04	10.16	9.869	10.15	1,365,240	+0.17(+1.72%)
Jan 09, 2023	9.797	10.11	9.745	9.978	1,360,013	+0.02(+0.19%)
Jan 06, 2023	9.883	10.00	9.811	9.959	1,628,701	+0.22(+2.25%)
Jan 05, 2023	9.482	9.778	9.458	9.740	2,346,973	+0.43(+4.61%)
Jan 04, 2023	9.253	9.492	9.196	9.311	1,740,181	+0.08(+0.83%)